Kimbell Royalty Partners, LP - KRP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.74	12.73	12.73	12.8	12.7	503,895
December 03, 2025	12.51	12.69	12.69	12.73	12.5	540,600
December 02, 2025	12.62	12.51	12.51	12.62	12.42	320,672
December 01, 2025	12.4	12.61	12.61	12.7	12.4	558,600
November 28, 2025	12.13	12.45	12.45	12.48	12.12	281,436
November 26, 2025	12.22	12.17	12.17	12.35	12.05	989,951
November 25, 2025	12.53	12.32	12.32	12.55	12.15	1.3M
November 24, 2025	13.16	12.61	12.61	13.16	12.5	1.54M
November 21, 2025	13.19	13.25	13.25	13.35	13.04	469,800
November 20, 2025	13.31	13.19	13.19	13.49	13.17	368,510
November 19, 2025	13.06	13.22	13.22	13.24	13	424,620
November 18, 2025	13.1	13.26	13.26	13.28	13.06	519,653
November 17, 2025	13.45	13.16	13.16	13.46	13.11	535,500
November 14, 2025	13.75	13.79	13.44	13.84	13.6	516,024
November 13, 2025	13.68	13.67	13.32	13.77	13.55	443,200
November 12, 2025	13.66	13.7	13.35	13.72	13.56	556,926
November 11, 2025	13.61	13.66	13.31	13.72	13.52	640,400
November 10, 2025	13.45	13.51	13.17	13.57	13.31	487,736
November 07, 2025	13.1	13.39	13.39	13.39	13.1	337,197
November 06, 2025	13.37	13.16	13.16	13.55	13.05	295,040
November 05, 2025	13.12	13.12	13.12	13.22	13	379,800
November 04, 2025	13.06	13.07	13.07	13.11	12.92	413,500
November 03, 2025	13.23	13.15	13.15	13.33	13.12	632,918
October 31, 2025	13.26	13.24	13.24	13.37	13.22	415,900
October 30, 2025	13.25	13.26	13.26	13.4	13.19	335,800
October 29, 2025	13.35	13.26	13.26	13.46	13.22	420,526
October 28, 2025	13.38	13.32	13.32	13.41	13.2	532,222
October 27, 2025	13.45	13.33	13.33	13.48	13.32	394,100
October 24, 2025	13.48	13.36	13.36	13.49	13.3	244,345
October 23, 2025	13.37	13.38	13.38	13.45	13.25	247,246
October 22, 2025	13.1	13.12	13.12	13.16	12.93	347,042
October 21, 2025	13.2	12.96	12.96	13.24	12.96	269,000
October 20, 2025	12.85	13.13	13.13	13.14	12.85	292,744
October 17, 2025	12.81	12.85	12.85	12.98	12.72	437,600
October 16, 2025	13.1	12.83	12.83	13.1	12.79	370,644
October 15, 2025	13.01	12.99	12.99	13.17	12.96	314,400
October 14, 2025	12.92	12.93	12.93	13.01	12.8	453,600
October 13, 2025	13.11	13.09	13.09	13.12	12.97	460,000
October 10, 2025	13.3	12.93	12.93	13.38	12.92	628,724
October 09, 2025	13.51	13.33	13.33	13.64	13.3	298,354
October 08, 2025	13.67	13.45	13.45	13.67	13.39	326,000
October 07, 2025	13.7	13.58	13.58	13.72	13.5	298,369
October 06, 2025	13.7	13.73	13.73	13.83	13.68	361,347
October 03, 2025	13.52	13.64	13.64	13.69	13.52	295,616
October 02, 2025	13.68	13.48	13.48	13.74	13.45	271,700
October 01, 2025	13.45	13.68	13.68	13.82	13.4	417,200
September 30, 2025	13.48	13.49	13.49	13.53	13.38	405,814
September 29, 2025	13.82	13.58	13.58	13.82	13.53	533,119
September 26, 2025	13.68	13.87	13.87	13.95	13.66	323,400
September 25, 2025	13.85	13.61	13.61	13.89	13.61	395,982
September 24, 2025	13.95	13.9	13.9	14.16	13.75	436,500
September 23, 2025	13.63	13.76	13.76	13.94	13.6	422,214
September 22, 2025	13.36	13.55	13.55	13.6	13.33	497,800
September 19, 2025	13.7	13.37	13.37	13.72	13.33	641,500
September 18, 2025	13.44	13.67	13.67	13.73	13.27	876,742
September 17, 2025	13.22	13.33	13.33	13.46	13.22	374,948
September 16, 2025	13.08	13.22	13.22	13.28	13.07	632,407
September 15, 2025	13.51	13.08	13.08	13.51	13.07	816,054
September 12, 2025	13.7	13.53	13.53	13.85	13.51	365,400
September 11, 2025	13.7	13.69	13.69	13.79	13.6	282,900

Kimbell Royalty Partners, LP (KRP) NYSE